Trisula Textile Industries Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 71.000 | 72.000 | 70.000 | 72.000 | 69.983 | 9,664,900 |
| 2024-01-26 | 74.000 | 74.000 | 71.000 | 71.000 | 69.011 | 10,702,600 |
| 2024-01-25 | 73.000 | 75.000 | 72.000 | 74.000 | 71.927 | 12,684,500 |
| 2024-01-24 | 75.000 | 75.000 | 71.000 | 73.000 | 70.955 | 8,180,500 |
| 2024-01-23 | 75.000 | 77.000 | 74.000 | 75.000 | 72.899 | 10,814,200 |
| 2024-01-22 | 75.000 | 77.000 | 74.000 | 75.000 | 72.899 | 8,924,800 |
| 2024-01-19 | 74.000 | 77.000 | 74.000 | 75.000 | 72.899 | 12,815,600 |
| 2024-01-18 | 78.000 | 78.000 | 74.000 | 75.000 | 72.899 | 15,367,700 |
| 2024-01-17 | 76.000 | 88.000 | 76.000 | 77.000 | 74.843 | 25,667,000 |
| 2024-01-16 | 74.000 | 78.000 | 74.000 | 76.000 | 73.871 | 12,755,000 |
| 2024-01-15 | 74.000 | 76.000 | 73.000 | 74.000 | 71.927 | 11,821,700 |
| 2024-01-12 | 71.000 | 75.000 | 71.000 | 74.000 | 71.927 | 5,475,000 |
| 2024-01-11 | 75.000 | 78.000 | 73.000 | 74.000 | 71.927 | 8,629,200 |
| 2024-01-10 | 75.000 | 77.000 | 74.000 | 76.000 | 73.871 | 9,849,900 |
| 2024-01-09 | 75.000 | 76.000 | 73.000 | 75.000 | 72.899 | 13,658,700 |
| 2024-01-08 | 76.000 | 77.000 | 75.000 | 75.000 | 72.899 | 14,781,100 |
| 2024-01-05 | 76.000 | 78.000 | 74.000 | 77.000 | 74.843 | 16,115,200 |
| 2024-01-04 | 77.000 | 77.000 | 73.000 | 76.000 | 73.871 | 13,113,300 |
| 2024-01-03 | 77.000 | 79.000 | 76.000 | 77.000 | 74.843 | 11,555,800 |
| 2024-01-02 | 80.000 | 80.000 | 74.000 | 77.000 | 74.843 | 11,443,000 |
| 2023-12-29 | 75.000 | 80.000 | 73.000 | 79.000 | 76.787 | 13,537,200 |
| 2023-12-28 | 75.000 | 79.000 | 73.000 | 75.000 | 72.899 | 16,175,500 |
| 2023-12-27 | 74.000 | 77.000 | 73.000 | 75.000 | 72.899 | 12,837,900 |
| 2023-12-22 | 74.000 | 76.000 | 73.000 | 74.000 | 71.927 | 13,624,100 |
| 2023-12-21 | 75.000 | 76.000 | 73.000 | 73.000 | 70.955 | 15,974,400 |
| 2023-12-20 | 77.000 | 79.000 | 74.000 | 75.000 | 72.899 | 13,588,500 |
| 2023-12-19 | 74.000 | 79.000 | 72.000 | 77.000 | 74.843 | 18,649,600 |
| 2023-12-18 | 75.000 | 76.000 | 72.000 | 73.000 | 70.955 | 13,942,900 |
| 2023-12-15 | 76.000 | 77.000 | 72.000 | 75.000 | 72.899 | 11,196,000 |
| 2023-12-14 | 75.000 | 77.000 | 75.000 | 76.000 | 73.871 | 12,320,200 |
| 2023-12-13 | 78.000 | 78.000 | 71.000 | 75.000 | 72.899 | 15,028,500 |
| 2023-12-12 | 79.000 | 79.000 | 73.000 | 77.000 | 74.843 | 13,897,300 |
| 2023-12-11 | 78.000 | 80.000 | 78.000 | 78.000 | 75.815 | 10,890,000 |
| 2023-12-08 | 80.000 | 81.000 | 78.000 | 79.000 | 76.787 | 16,572,500 |
| 2023-12-07 | 79.000 | 80.000 | 77.000 | 80.000 | 77.759 | 19,139,400 |
| 2023-12-06 | 81.000 | 82.000 | 78.000 | 78.000 | 75.815 | 18,896,200 |
| 2023-12-05 | 81.000 | 82.000 | 79.000 | 80.000 | 77.759 | 11,984,300 |
| 2023-12-04 | 77.000 | 82.000 | 77.000 | 80.000 | 77.759 | 18,951,700 |
| 2023-12-01 | 82.000 | 82.000 | 76.000 | 78.000 | 75.815 | 14,796,100 |
| 2023-11-30 | 82.000 | 83.000 | 81.000 | 82.000 | 79.703 | 17,177,600 |
| 2023-11-29 | 80.000 | 85.000 | 79.000 | 82.000 | 79.703 | 20,701,600 |
| 2023-11-28 | 81.000 | 84.000 | 79.000 | 79.000 | 76.787 | 16,136,500 |
| 2023-11-27 | 79.000 | 86.000 | 79.000 | 81.000 | 78.731 | 19,496,500 |
| 2023-11-24 | 80.000 | 81.000 | 78.000 | 79.000 | 76.787 | 18,020,400 |
| 2023-11-23 | 80.000 | 81.000 | 79.000 | 80.000 | 77.759 | 14,513,900 |
| 2023-11-22 | 79.000 | 80.000 | 78.000 | 80.000 | 77.759 | 17,561,000 |
| 2023-11-21 | 80.000 | 81.000 | 79.000 | 79.000 | 76.787 | 6,095,300 |
| 2023-11-20 | 81.000 | 81.000 | 79.000 | 80.000 | 77.759 | 6,066,700 |
| 2023-11-17 | 80.000 | 82.000 | 80.000 | 81.000 | 78.731 | 10,723,900 |
| 2023-11-16 | 82.000 | 82.000 | 80.000 | 80.000 | 77.759 | 6,812,600 |
| 2023-11-15 | 81.000 | 84.000 | 81.000 | 81.000 | 78.731 | 7,144,900 |
| 2023-11-14 | 83.000 | 84.000 | 76.000 | 81.000 | 78.731 | 24,207,300 |
| 2023-11-13 | 82.000 | 85.000 | 82.000 | 83.000 | 80.675 | 18,650,700 |
| 2023-11-10 | 81.000 | 83.000 | 80.000 | 82.000 | 79.703 | 12,945,400 |
| 2023-11-09 | 81.000 | 84.000 | 81.000 | 81.000 | 78.731 | 14,936,200 |
| 2023-11-08 | 83.000 | 83.000 | 81.000 | 82.000 | 79.703 | 13,123,900 |
| 2023-11-07 | 83.000 | 85.000 | 81.000 | 83.000 | 80.675 | 14,872,100 |
| 2023-11-06 | 84.000 | 85.000 | 82.000 | 83.000 | 80.675 | 15,065,600 |
| 2023-11-03 | 83.000 | 86.000 | 83.000 | 84.000 | 81.647 | 17,014,800 |
| 2023-11-02 | 82.000 | 85.000 | 82.000 | 84.000 | 81.647 | 23,964,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-04 | 1.3800 IDR |
| 2025-04-25 | 0.6900 IDR |
| 2024-05-02 | 0.3458 IDR |
| 2023-04-26 | 0.5002 IDR |
| 2022-05-17 | 0.2800 IDR |
| 2021-06-08 | 0.0700 IDR |
| 2020-06-24 | 2.5000 IDR |
| 2019-05-09 | 3.5000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.